ARK Space Exploration & Innovation ETF (ARKX) Historical Stock Data
28.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKX is down -0.31% a day on average. There have been 12 days where ARK Space Exploration & Innovation ETF closed green and 18 days where ARKX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 28.60 | 28.41 | ↓$0.19 (-0.66%) | 28.27 | 28.69 | 218.78K |
| 2025-12-04 | 27.88 | 28.61 | ↑$0.73 (2.62%) | 27.82 | 28.65 | 592.61K |
| 2025-12-03 | 27.22 | 27.82 | ↑$0.60 (2.20%) | 27.06 | 27.82 | 330.98K |
| 2025-12-02 | 26.98 | 27.06 | ↑$0.08 (0.30%) | 26.98 | 27.35 | 219.71K |
| 2025-12-01 | 27.03 | 26.77 | ↓$0.26 (-0.96%) | 26.74 | 27.09 | 142.89K |
| 2025-11-28 | 27.24 | 27.32 | ↑$0.08 (0.29%) | 27.12 | 27.35 | 173.41K |
| 2025-11-26 | 27.10 | 27.12 | ↑$0.02 (0.07%) | 26.95 | 27.26 | 142.49K |
| 2025-11-25 | 26.66 | 26.89 | ↑$0.23 (0.86%) | 26.15 | 26.96 | 258.49K |
| 2025-11-24 | 26.15 | 26.74 | ↑$0.59 (2.26%) | 26.09 | 26.79 | 163.24K |
| 2025-11-21 | 25.82 | 26.01 | ↑$0.19 (0.74%) | 25.17 | 26.22 | 311.17K |
| 2025-11-20 | 27.57 | 25.74 | ↓$1.83 (-6.64%) | 25.71 | 27.63 | 569.79K |
| 2025-11-19 | 26.86 | 26.80 | ↓$0.06 (-0.22%) | 26.68 | 27.19 | 136.63K |
| 2025-11-18 | 26.88 | 26.83 | ↓$0.05 (-0.19%) | 26.44 | 27.11 | 406.28K |
| 2025-11-17 | 27.54 | 27.11 | ↓$0.43 (-1.56%) | 26.80 | 27.69 | 400.79K |
| 2025-11-14 | 27.00 | 27.64 | ↑$0.64 (2.37%) | 26.93 | 28.04 | 377.64K |
| 2025-11-13 | 28.81 | 27.64 | ↓$1.17 (-4.06%) | 27.54 | 28.85 | 492.30K |
| 2025-11-12 | 29.30 | 29.12 | ↓$0.18 (-0.61%) | 28.93 | 29.59 | 228.23K |
| 2025-11-11 | 29.28 | 29.12 | ↓$0.16 (-0.55%) | 28.91 | 29.33 | 151.70K |
| 2025-11-10 | 29.31 | 29.26 | ↓$0.05 (-0.17%) | 28.86 | 29.41 | 227.81K |
| 2025-11-07 | 27.91 | 28.60 | ↑$0.69 (2.47%) | 27.41 | 28.62 | 537.34K |
| 2025-11-06 | 29.62 | 28.41 | ↓$1.21 (-4.09%) | 28.41 | 29.67 | 424.03K |
| 2025-11-05 | 29.80 | 29.74 | ↓$0.06 (-0.20%) | 29.37 | 29.97 | 290.73K |
| 2025-11-04 | 30.21 | 30.06 | ↓$0.16 (-0.51%) | 30.01 | 30.62 | 333.40K |
| 2025-11-03 | 31.59 | 31.16 | ↓$0.43 (-1.36%) | 30.66 | 31.59 | 426.91K |
| 2025-10-31 | 31.12 | 31.36 | ↑$0.24 (0.77%) | 30.82 | 31.46 | 365.96K |
| 2025-10-30 | 31.08 | 30.74 | ↓$0.34 (-1.09%) | 30.74 | 31.28 | 263.89K |
| 2025-10-29 | 31.06 | 31.38 | ↑$0.32 (1.03%) | 30.96 | 31.62 | 420.60K |
| 2025-10-28 | 31.10 | 30.70 | ↓$0.40 (-1.29%) | 30.67 | 31.15 | 174.64K |
| 2025-10-27 | 31.39 | 31.05 | ↓$0.34 (-1.08%) | 30.78 | 31.39 | 657.54K |
| 2025-10-24 | 30.88 | 30.86 | ↓$0.02 (-0.06%) | 30.62 | 30.96 | 284.87K |
Create an account or log in to view more rows.
$ARKX come on I wana jump up and down
$ARKX nice gap
$ARKX can’t wait to get in this tomorrow lfg
$ARKX day trade is ok to buy here but sell later
$ARKX we need to get moving
$ARKX added
$ARKX money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ARKX it's true....
$ARKX hold
$ARKX I bought the dip